21,300$
0,24%
Echtzeit-Aktienkurs First Trust
Bid:
Ask:
Aktienkurse zur First Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 22,40 | 22,66 | 22,40 | 22,56 | 1,17% | 12.945,00 |
| 29.07.2026 | 22,47 | 22,54 | 22,28 | 22,30 | -0,67% | 37.616,00 |
| 28.07.2026 | 22,56 | 22,56 | 22,36 | 22,45 | -0,09% | 14.105,00 |
| 27.07.2026 | 22,60 | 22,60 | 22,38 | 22,47 | 0,45% | 26.451,00 |
| 24.07.2026 | 22,46 | 22,65 | 22,35 | 22,37 | -0,36% | 27.892,00 |
| 23.07.2026 | 22,70 | 22,78 | 22,36 | 22,45 | -1,06% | 13.097,00 |
| 22.07.2026 | 22,72 | 22,78 | 22,66 | 22,69 | -0,44% | 14.252,00 |
| 21.07.2026 | 22,79 | 22,87 | 22,69 | 22,79 | 0,62% | 19.386,00 |
| 20.07.2026 | 22,83 | 22,83 | 22,59 | 22,65 | -0,40% | 15.344,00 |
| 17.07.2026 | 22,66 | 22,80 | 22,66 | 22,74 | -0,13% | 13.093,00 |
| 16.07.2026 | 22,75 | 22,83 | 22,67 | 22,77 | 0,22% | 22.942,00 |
| 15.07.2026 | 22,65 | 22,77 | 22,59 | 22,72 | 0,53% | 24.134,00 |
| 14.07.2026 | 22,62 | 22,67 | 22,55 | 22,60 | 0,27% | 11.814,00 |
| 13.07.2026 | 22,54 | 22,65 | 22,49 | 22,54 | -0,24% | 22.291,00 |
| 10.07.2026 | 22,58 | 22,62 | 22,44 | 22,60 | 0,07% | 23.657,00 |
| 09.07.2026 | 22,54 | 22,69 | 22,47 | 22,58 | 0,13% | 21.378,00 |
| 08.07.2026 | 22,41 | 22,60 | 22,31 | 22,55 | 0,49% | 20.416,00 |
| 07.07.2026 | 22,50 | 22,58 | 22,37 | 22,44 | -0,40% | 40.469,00 |
| 06.07.2026 | 22,59 | 22,59 | 22,48 | 22,53 | 0,45% | 23.051,00 |
| 02.07.2026 | 22,45 | 22,50 | 22,35 | 22,43 | 0,58% | 16.372,00 |
| 01.07.2026 | 22,29 | 22,40 | 22,15 | 22,30 | -0,27% | 38.576,00 |
| 30.06.2026 | 22,07 | 22,36 | 21,97 | 22,36 | 1,68% | 81.019,00 |
| 29.06.2026 | 21,86 | 22,07 | 21,80 | 21,99 | 1,38% | 43.161,00 |
| 26.06.2026 | 21,60 | 21,83 | 21,60 | 21,69 | -0,28% | 18.089,00 |
| 25.06.2026 | 22,01 | 22,01 | 21,75 | 21,75 | -0,46% | 25.184,00 |
| 24.06.2026 | 21,96 | 22,02 | 21,82 | 21,85 | -0,27% | 61.529,00 |
| 23.06.2026 | 21,82 | 21,97 | 21,74 | 21,91 | -0,63% | 25.003,00 |
| 22.06.2026 | 22,22 | 22,22 | 22,01 | 22,05 | -2,48% | 29.016,00 |
| 18.06.2026 | 22,60 | 22,65 | 22,43 | 22,61 | 1,03% | 15.261,00 |
| 17.06.2026 | 22,58 | 22,66 | 22,32 | 22,38 | -0,75% | 27.996,00 |
| 16.06.2026 | 22,68 | 22,68 | 22,47 | 22,55 | -0,49% | 23.512,00 |
| 15.06.2026 | 22,60 | 22,69 | 22,49 | 22,66 | 1,07% | 46.593,00 |
| 12.06.2026 | 22,40 | 22,51 | 22,20 | 22,42 | 0,04% | 29.983,00 |
| 11.06.2026 | 22,38 | 22,46 | 22,12 | 22,41 | 0,54% | 27.852,00 |
| 10.06.2026 | 22,54 | 22,54 | 22,22 | 22,29 | -0,54% | 17.049,00 |
| 09.06.2026 | 22,68 | 22,69 | 22,15 | 22,41 | -0,66% | 20.725,00 |
| 08.06.2026 | 22,62 | 22,76 | 22,46 | 22,56 | 0,45% | 24.831,00 |
| 05.06.2026 | 22,91 | 22,91 | 22,46 | 22,46 | -2,52% | 34.821,00 |
| 04.06.2026 | 22,84 | 23,12 | 22,76 | 23,04 | 0,57% | 41.924,00 |
| 03.06.2026 | 23,14 | 23,18 | 22,90 | 22,91 | -0,91% | 26.690,00 |
| 02.06.2026 | 23,09 | 23,21 | 23,03 | 23,12 | 0,04% | 36.195,00 |
| 01.06.2026 | 23,13 | 23,24 | 23,07 | 23,11 | -0,09% | 39.729,00 |
| 29.05.2026 | 23,12 | 23,13 | 23,03 | 23,13 | 0,48% | 16.926,00 |
| 28.05.2026 | 23,00 | 23,12 | 22,82 | 23,02 | 0,31% | 28.106,00 |
| 27.05.2026 | 23,10 | 23,10 | 22,85 | 22,95 | -0,30% | 40.006,00 |
| 26.05.2026 | 23,07 | 23,13 | 22,94 | 23,02 | 0,48% | 34.846,00 |
| 22.05.2026 | 22,88 | 22,97 | 22,83 | 22,91 | 0,66% | 30.180,00 |
| 21.05.2026 | 22,70 | 22,81 | 22,49 | 22,76 | 0,26% | 50.112,00 |
| 20.05.2026 | 22,48 | 22,76 | 22,38 | 22,70 | 1,57% | 27.856,00 |
| 19.05.2026 | 22,36 | 22,44 | 22,30 | 22,35 | -0,58% | 19.164,00 |
| 18.05.2026 | 22,48 | 22,59 | 22,33 | 22,48 | -0,09% | 14.560,00 |
| 15.05.2026 | 22,61 | 22,61 | 22,46 | 22,50 | -0,92% | 28.780,00 |
| 14.05.2026 | 22,68 | 22,78 | 22,62 | 22,71 | 0,62% | 19.120,00 |
| 13.05.2026 | 22,45 | 22,67 | 22,35 | 22,57 | 0,85% | 25.331,00 |
| 12.05.2026 | 22,42 | 22,45 | 22,22 | 22,38 | -0,27% | 26.746,00 |
| 11.05.2026 | 22,52 | 22,52 | 22,34 | 22,44 | -0,18% | 15.267,00 |
| 08.05.2026 | 22,43 | 22,54 | 22,40 | 22,48 | 0,81% | 24.416,00 |
| 07.05.2026 | 22,51 | 22,51 | 22,25 | 22,30 | -0,58% | 15.626,00 |
| 06.05.2026 | 22,36 | 22,48 | 22,35 | 22,43 | 0,85% | 29.668,00 |
| 05.05.2026 | 22,16 | 22,31 | 22,16 | 22,24 | 0,14% | 19.342,00 |
| 04.05.2026 | 22,35 | 22,35 | 22,12 | 22,21 | -0,63% | 15.785,00 |
| 01.05.2026 | 22,28 | 22,47 | 22,26 | 22,35 | 0,45% | 23.851,00 |
| 30.04.2026 | 22,08 | 22,31 | 21,99 | 22,25 | 0,86% | 20.686,00 |
| 29.04.2026 | 22,01 | 22,09 | 21,94 | 22,06 | 0,59% | 12.229,00 |
| 28.04.2026 | 22,06 | 22,06 | 21,82 | 21,93 | -0,77% | 28.509,00 |
| 27.04.2026 | 22,13 | 22,15 | 21,85 | 22,10 | 0,14% | 10.987,00 |
| 24.04.2026 | 21,95 | 22,17 | 21,89 | 22,07 | 0,41% | 29.825,00 |
| 23.04.2026 | 22,14 | 22,14 | 21,89 | 21,98 | -0,54% | 13.282,00 |
| 22.04.2026 | 21,97 | 22,13 | 21,97 | 22,10 | 0,87% | 17.014,00 |
| 21.04.2026 | 22,06 | 22,16 | 21,86 | 21,91 | -0,05% | 33.688,00 |
| 20.04.2026 | 22,01 | 22,10 | 21,91 | 21,92 | -0,63% | 30.867,00 |
| 17.04.2026 | 21,95 | 22,11 | 21,88 | 22,06 | 1,05% | 22.591,00 |
| 16.04.2026 | 21,80 | 21,91 | 21,68 | 21,83 | 0,28% | 19.946,00 |
| 15.04.2026 | 21,76 | 21,84 | 21,58 | 21,77 | 0,55% | 45.128,00 |
| 14.04.2026 | 21,46 | 21,69 | 21,39 | 21,65 | 1,55% | 42.393,00 |
| 13.04.2026 | 21,08 | 21,41 | 21,05 | 21,32 | 1,09% | 26.264,00 |
| 10.04.2026 | 21,12 | 21,14 | 21,00 | 21,09 | 0,09% | 41.081,00 |
| 09.04.2026 | 21,03 | 21,12 | 20,81 | 21,07 | 0,67% | 34.466,00 |
| 08.04.2026 | 20,75 | 21,02 | 20,75 | 20,93 | 2,25% | 41.562,00 |
| 07.04.2026 | 20,53 | 20,53 | 20,27 | 20,47 | -0,82% | 46.722,00 |
| 06.04.2026 | 20,52 | 20,78 | 20,52 | 20,64 | 0,24% | 25.107,00 |
| 02.04.2026 | 20,36 | 20,59 | 20,33 | 20,59 | -0,34% | 17.412,00 |
| 01.04.2026 | 20,52 | 20,78 | 20,34 | 20,66 | 1,27% | 44.492,00 |
| 31.03.2026 | 19,79 | 20,49 | 19,72 | 20,40 | 3,98% | 79.775,00 |
| 30.03.2026 | 19,66 | 19,81 | 19,50 | 19,62 | -0,20% | 55.303,00 |
| 27.03.2026 | 19,89 | 19,92 | 19,60 | 19,66 | -1,60% | 25.360,00 |
| 26.03.2026 | 20,30 | 20,37 | 19,73 | 19,98 | -2,49% | 65.186,00 |
| 25.03.2026 | 20,56 | 20,57 | 20,37 | 20,49 | 1,24% | 11.648,00 |
| 24.03.2026 | 20,15 | 20,37 | 20,15 | 20,24 | -0,15% | 19.983,00 |
| 23.03.2026 | 20,06 | 20,40 | 20,06 | 20,27 | 1,20% | 33.645,00 |
| 20.03.2026 | 20,45 | 20,45 | 19,72 | 20,03 | -4,02% | 65.963,00 |
| 19.03.2026 | 21,04 | 21,13 | 20,78 | 20,87 | -0,86% | 18.073,00 |
| 18.03.2026 | 21,31 | 21,33 | 21,01 | 21,05 | -0,85% | 31.626,00 |
| 17.03.2026 | 21,39 | 21,40 | 21,23 | 21,23 | -0,09% | 21.350,00 |
| 16.03.2026 | 21,33 | 21,46 | 21,13 | 21,25 | 0,76% | 37.710,00 |
| 13.03.2026 | 21,39 | 21,43 | 21,09 | 21,09 | -0,19% | 19.444,00 |
| 12.03.2026 | 21,42 | 21,72 | 21,09 | 21,13 | -1,40% | 33.524,00 |
| 11.03.2026 | 21,47 | 21,56 | 21,36 | 21,43 | 0,37% | 23.416,00 |
| 10.03.2026 | 21,31 | 21,51 | 21,21 | 21,35 | 0,20% | 1,00 |
| 09.03.2026 | 21,17 | 21,35 | 20,98 | 21,31 | -0,71% | 1,00 |